Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Exponent Inc (NQ: EXPO )

91.64 -0.27 (-0.29%)
Streaming Delayed Price Updated: 11:14 AM EDT, May 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2007 6.532 6.711 6.524 6.660 636,903 +0.14(+2.16%)
Oct 30, 2007 6.612 6.614 6.453 6.519 543,510 -0.09(-1.43%)
Oct 29, 2007 6.566 6.623 6.477 6.614 952,742 +0.06(+0.84%)
Oct 26, 2007 6.464 6.561 6.288 6.559 974,972 +0.16(+2.48%)
Oct 25, 2007 6.338 6.435 6.228 6.400 825,893 +0.09(+1.36%)
Oct 24, 2007 6.160 6.334 6.160 6.314 706,133 +0.08(+1.31%)
Oct 23, 2007 6.219 6.250 6.069 6.233 603,079 +0.04(+0.60%)
Oct 22, 2007 5.959 6.217 5.897 6.195 587,843 +0.17(+2.74%)
Oct 19, 2007 6.080 6.140 6.010 6.030 663,796 -0.06(-0.94%)
Oct 18, 2007 6.144 6.155 5.972 6.087 656,566 +0.16(+2.64%)
Oct 17, 2007 6.041 6.041 5.864 5.931 693,025 +0.00(+0.07%)
Oct 16, 2007 5.891 5.977 5.864 5.926 460,042 +0.03(+0.52%)
Oct 15, 2007 5.875 5.900 5.745 5.895 272,317 +0.03(+0.45%)
Oct 12, 2007 5.770 5.920 5.765 5.869 159,978 +0.09(+1.64%)
Oct 11, 2007 5.875 5.917 5.765 5.774 203,209 -0.09(-1.50%)
Oct 10, 2007 5.776 5.862 5.754 5.862 145,486 +0.08(+1.45%)
Oct 09, 2007 5.776 5.809 5.754 5.778 202,742 +0.01(+0.11%)
Oct 08, 2007 5.774 5.803 5.710 5.772 326,761 -0.03(-0.46%)
Oct 05, 2007 5.752 5.858 5.653 5.798 269,537 +0.10(+1.78%)
Oct 04, 2007 5.697 5.706 5.595 5.697 154,127 +0.07(+1.21%)
Oct 03, 2007 5.554 5.670 5.468 5.629 288,819 +0.03(+0.51%)
Oct 02, 2007 5.617 5.708 5.584 5.600 231,304 -0.03(-0.59%)
Oct 01, 2007 5.540 5.743 5.386 5.633 390,793 +0.10(+1.83%)
Sep 28, 2007 5.692 5.776 5.390 5.532 395,855 -0.19(-3.24%)
Sep 27, 2007 5.825 5.825 5.675 5.717 281,743 -0.07(-1.22%)
Sep 26, 2007 5.792 5.831 5.739 5.787 212,186 -0.00(-0.08%)
Sep 25, 2007 5.741 5.825 5.695 5.792 344,755 -0.01(-0.15%)
Sep 24, 2007 5.783 5.907 5.686 5.800 244,857 +0.00(+0.08%)
Sep 21, 2007 5.794 5.798 5.684 5.796 325,255 +0.06(+1.00%)
Sep 20, 2007 5.809 5.825 5.715 5.739 77,159 -0.09(-1.51%)
Sep 19, 2007 5.842 5.902 5.739 5.827 248,667 +0.01(+0.11%)
Sep 18, 2007 5.715 5.820 5.602 5.820 479,305 +0.13(+2.25%)
Sep 17, 2007 5.567 5.719 5.512 5.692 207,069 +0.13(+2.38%)
Sep 14, 2007 5.507 5.594 5.408 5.560 241,392 -0.00(-0.04%)
Sep 13, 2007 5.573 5.688 5.556 5.562 165,294 -0.01(-0.12%)
Sep 12, 2007 5.598 5.662 5.536 5.569 125,066 -0.04(-0.67%)
Sep 11, 2007 5.558 5.640 5.558 5.606 106,224 +0.07(+1.27%)
Sep 10, 2007 5.562 5.589 5.501 5.536 298,593 +0.02(+0.28%)
Sep 07, 2007 5.421 5.609 5.309 5.520 248,817 +0.00(+0.00%)
Sep 06, 2007 5.399 5.571 5.399 5.520 112,656 +0.13(+2.37%)
Sep 05, 2007 5.434 5.536 5.346 5.393 104,587 -0.09(-1.61%)
Sep 04, 2007 5.342 5.494 5.342 5.481 238,716 +0.11(+2.05%)
Aug 31, 2007 5.543 5.615 5.364 5.371 317,739 -0.08(-1.50%)
Aug 30, 2007 5.490 5.726 5.452 5.452 245,234 -0.11(-1.94%)
Aug 29, 2007 5.423 5.611 5.393 5.560 395,084 +0.15(+2.69%)
Aug 28, 2007 5.349 5.457 5.289 5.415 182,694 -0.02(-0.28%)
Aug 27, 2007 5.351 5.476 5.351 5.430 136,492 +0.08(+1.57%)
Aug 24, 2007 5.157 5.357 5.084 5.346 289,826 +0.07(+1.38%)
Aug 23, 2007 5.584 5.613 5.267 5.274 320,801 -0.27(-4.93%)
Aug 22, 2007 5.565 5.655 5.529 5.547 244,204 +0.05(+0.84%)
Aug 21, 2007 5.397 5.629 5.397 5.501 140,642 +0.09(+1.67%)
Aug 20, 2007 5.593 5.604 5.333 5.410 280,296 -0.17(-3.04%)
Aug 17, 2007 5.580 5.648 5.430 5.580 845,084 +0.04(+0.80%)
Aug 16, 2007 5.353 5.536 5.287 5.536 1,134,044 +0.14(+2.62%)
Aug 15, 2007 5.102 5.395 5.095 5.395 786,894 +0.28(+5.38%)
Aug 14, 2007 5.236 5.271 4.994 5.119 363,528 +0.00(+0.04%)
Aug 13, 2007 5.194 5.315 4.923 5.117 508,993 -0.08(-1.49%)
Aug 10, 2007 4.564 5.300 4.458 5.194 1,017,233 +0.63(+13.82%)
Aug 09, 2007 5.254 5.346 4.467 4.564 776,248 -0.78(-14.60%)
Aug 08, 2007 5.443 5.465 5.168 5.344 694,449 -0.04(-0.78%)
Aug 07, 2007 5.205 5.412 5.146 5.386 574,231 +0.16(+3.08%)
Aug 06, 2007 5.368 5.368 5.086 5.225 488,640 -0.07(-1.29%)
Aug 03, 2007 5.293 5.401 5.265 5.293 1,008,741 -0.04(-0.74%)
Aug 02, 2007 5.084 5.333 4.965 5.333 783,973 +0.29(+5.73%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.